Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dorian Lpg Ltd
(NY:
LPG
)
44.27
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
4.327
4.327
4.111
4.167
383,678
-0.13(-2.98%)
May 30, 2017
4.412
4.439
4.289
4.295
243,320
-0.12(-2.78%)
May 26, 2017
4.401
4.465
4.359
4.417
118,695
+0.01(+0.12%)
May 25, 2017
4.508
4.588
4.380
4.412
172,502
-0.10(-2.25%)
May 24, 2017
4.545
4.625
4.476
4.513
151,941
-0.04(-0.82%)
May 23, 2017
4.583
4.609
4.524
4.551
173,688
-0.03(-0.58%)
May 22, 2017
4.642
4.690
4.551
4.577
344,756
-0.03(-0.58%)
May 19, 2017
4.556
4.695
4.556
4.604
167,853
+0.05(+1.17%)
May 18, 2017
4.615
4.652
4.545
4.551
248,413
-0.07(-1.61%)
May 17, 2017
4.599
4.690
4.556
4.625
277,906
-0.02(-0.34%)
May 16, 2017
4.663
4.770
4.545
4.642
209,255
-0.02(-0.34%)
May 15, 2017
4.711
4.791
4.631
4.658
236,340
-0.01(-0.23%)
May 12, 2017
4.727
4.810
4.642
4.668
351,362
-0.08(-1.69%)
May 11, 2017
4.743
4.791
4.625
4.748
322,162
+0.02(+0.34%)
May 10, 2017
4.775
4.855
4.695
4.732
528,885
-0.01(-0.22%)
May 09, 2017
4.780
4.791
4.658
4.743
363,583
-0.01(-0.11%)
May 08, 2017
4.743
4.844
4.679
4.748
273,439
+0.01(+0.11%)
May 05, 2017
4.716
4.871
4.642
4.743
327,034
+0.03(+0.68%)
May 04, 2017
4.839
4.863
4.642
4.711
381,440
-0.04(-0.79%)
May 03, 2017
4.780
4.879
4.711
4.748
391,215
+0.01(+0.23%)
May 02, 2017
4.850
4.922
4.727
4.738
303,546
-0.13(-2.63%)
May 01, 2017
4.839
4.988
4.823
4.866
363,697
+0.02(+0.33%)
Apr 28, 2017
4.951
4.951
4.787
4.850
371,043
-0.09(-1.73%)
Apr 27, 2017
4.855
4.956
4.758
4.935
249,511
+0.05(+1.09%)
Apr 26, 2017
4.738
4.967
4.727
4.882
415,421
+0.14(+3.04%)
Apr 25, 2017
4.828
4.860
4.599
4.738
743,261
-0.05(-1.11%)
Apr 24, 2017
5.100
5.122
4.759
4.791
937,203
-0.26(-5.07%)
Apr 21, 2017
4.935
5.068
4.935
5.047
314,879
+0.06(+1.28%)
Apr 20, 2017
5.010
5.079
4.930
4.983
287,621
+0.00(+0.00%)
Apr 19, 2017
5.100
5.207
4.978
4.983
278,032
-0.07(-1.48%)
Apr 18, 2017
4.972
5.132
4.876
5.058
378,595
+0.03(+0.64%)
Apr 17, 2017
5.175
5.222
4.978
5.026
375,360
-0.15(-2.89%)
Apr 13, 2017
5.148
5.196
5.100
5.175
353,199
+0.00(+0.00%)
Apr 12, 2017
5.292
5.356
5.151
5.175
371,841
-0.16(-3.00%)
Apr 11, 2017
5.356
5.442
5.319
5.335
300,697
-0.05(-0.99%)
Apr 10, 2017
5.367
5.522
5.327
5.388
437,316
+0.10(+1.92%)
Apr 07, 2017
5.431
5.527
5.282
5.287
458,524
-0.18(-3.22%)
Apr 06, 2017
5.468
5.506
5.378
5.463
472,884
+0.00(+0.00%)
Apr 05, 2017
5.698
5.789
5.458
5.463
385,573
-0.18(-3.12%)
Apr 04, 2017
5.677
5.693
5.612
5.639
241,985
-0.02(-0.38%)
Apr 03, 2017
5.580
5.693
5.527
5.660
274,802
+0.04(+0.76%)
Mar 31, 2017
5.516
5.634
5.452
5.618
438,109
+0.06(+1.06%)
Mar 30, 2017
5.431
5.575
5.415
5.559
389,327
+0.15(+2.86%)
Mar 29, 2017
5.367
5.586
5.314
5.404
793,478
+0.03(+0.60%)
Mar 28, 2017
5.346
5.426
5.298
5.372
1,041,674
+0.04(+0.70%)
Mar 27, 2017
5.287
5.426
5.196
5.335
963,084
+0.00(+0.00%)
Mar 24, 2017
5.404
5.532
5.303
5.335
512,346
-0.11(-1.96%)
Mar 23, 2017
5.276
5.543
5.276
5.442
574,321
+0.15(+2.93%)
Mar 22, 2017
5.356
5.447
5.271
5.287
300,412
-0.13(-2.36%)
Mar 21, 2017
5.719
5.725
5.383
5.415
417,460
-0.29(-5.14%)
Mar 20, 2017
5.682
5.799
5.591
5.709
923,611
+0.02(+0.28%)
Mar 17, 2017
5.853
5.906
5.693
5.693
489,084
-0.20(-3.44%)
Mar 16, 2017
5.975
6.018
5.885
5.895
214,434
-0.07(-1.16%)
Mar 15, 2017
5.917
6.018
5.826
5.965
260,881
+0.09(+1.54%)
Mar 14, 2017
5.837
5.906
5.693
5.874
263,576
-0.04(-0.72%)
Mar 13, 2017
5.725
5.959
5.725
5.917
317,690
+0.15(+2.69%)
Mar 10, 2017
5.725
5.847
5.703
5.762
321,306
+0.06(+1.03%)
Mar 09, 2017
5.570
5.821
5.570
5.703
385,674
+0.12(+2.20%)
Mar 08, 2017
5.586
5.660
5.532
5.580
266,435
-0.01(-0.19%)
Mar 07, 2017
5.548
5.607
5.524
5.591
192,378
+0.02(+0.29%)
Mar 06, 2017
5.463
5.639
5.463
5.575
241,243
-0.01(-0.19%)
Mar 03, 2017
5.410
5.687
5.367
5.586
404,778
+0.19(+3.46%)
Mar 02, 2017
5.266
5.628
5.132
5.399
687,995
+0.07(+1.40%)
Mar 01, 2017
5.308
5.434
5.186
5.324
908,538
+0.30(+5.94%)
Feb 28, 2017
5.079
5.212
5.010
5.026
466,322
-0.11(-2.08%)
Feb 27, 2017
5.042
5.207
5.042
5.132
380,531
+0.09(+1.80%)
Feb 24, 2017
5.026
5.132
4.860
5.042
385,577
-0.12(-2.28%)
Feb 23, 2017
5.282
5.282
5.090
5.159
224,152
-0.06(-1.23%)
Feb 22, 2017
5.303
5.324
5.116
5.223
450,738
-0.14(-2.68%)
Feb 21, 2017
5.058
5.436
5.022
5.367
492,121
+0.37(+7.48%)
Feb 17, 2017
4.994
4.994
4.994
0
+0.00(+0.00%)
Feb 16, 2017
5.132
5.132
4.967
4.994
348,340
-0.17(-3.21%)
Feb 15, 2017
5.164
5.266
5.068
5.159
322,998
-0.06(-1.12%)
Feb 14, 2017
5.202
5.244
5.015
5.218
433,732
+0.01(+0.20%)
Feb 13, 2017
5.212
5.255
5.143
5.207
337,180
-0.01(-0.10%)
Feb 10, 2017
5.260
5.316
5.074
5.212
264,918
-0.01(-0.20%)
Feb 09, 2017
5.410
5.479
5.218
5.223
420,596
-0.16(-2.97%)
Feb 08, 2017
5.511
5.511
5.266
5.383
491,534
-0.13(-2.32%)
Feb 07, 2017
5.682
5.714
5.410
5.511
429,183
-0.19(-3.37%)
Feb 06, 2017
5.762
5.778
5.548
5.703
431,006
-0.06(-1.02%)
Feb 03, 2017
5.762
5.837
5.527
5.762
711,211
-0.09(-1.55%)
Feb 02, 2017
6.354
6.354
5.741
5.853
900,230
-0.53(-8.35%)
Feb 01, 2017
6.034
6.418
5.983
6.386
626,938
+0.35(+5.84%)
Jan 31, 2017
6.487
6.663
5.869
6.034
1,312,150
-0.57(-8.64%)
Jan 30, 2017
5.554
6.669
5.228
6.605
2,072,990
+0.63(+10.54%)
Jan 27, 2017
6.162
6.162
5.893
5.975
585,200
-0.22(-3.53%)
Jan 26, 2017
6.402
6.418
6.125
6.194
709,329
-0.20(-3.09%)
Jan 25, 2017
5.762
6.414
5.719
6.391
942,841
+0.63(+11.03%)
Jan 24, 2017
6.018
6.018
5.682
5.757
473,926
-0.15(-2.62%)
Jan 23, 2017
5.778
5.991
5.543
5.911
800,273
+0.14(+2.40%)
Jan 20, 2017
5.858
5.887
5.703
5.773
371,768
-0.03(-0.55%)
Jan 19, 2017
5.607
6.055
5.607
5.805
1,091,969
+0.20(+3.62%)
Jan 18, 2017
5.100
5.650
5.068
5.602
632,920
+0.53(+10.53%)
Jan 17, 2017
5.015
5.084
4.914
5.068
291,717
+0.09(+1.71%)
Jan 13, 2017
4.983
4.983
4.983
0
+0.02(+0.32%)
Jan 12, 2017
5.036
5.036
4.802
4.967
306,798
-0.01(-0.21%)
Jan 11, 2017
4.994
5.015
4.866
4.978
470,674
+0.04(+0.86%)
Jan 10, 2017
4.962
5.042
4.892
4.935
322,067
+0.02(+0.43%)
Jan 09, 2017
4.860
4.972
4.796
4.914
483,049
+0.02(+0.33%)
Jan 06, 2017
5.004
5.004
4.772
4.898
318,059
-0.10(-2.03%)
Jan 05, 2017
4.988
5.058
4.967
4.999
353,744
+0.00(+0.00%)
Jan 04, 2017
4.759
5.010
4.722
4.999
348,659
+0.27(+5.64%)
Jan 03, 2017
4.455
4.780
4.455
4.732
409,423
+0.35(+8.04%)
Dec 30, 2016
4.380
4.380
4.380
0
-0.12(-2.61%)
Dec 29, 2016
4.519
4.572
4.428
4.497
220,713
-0.04(-0.82%)
Dec 28, 2016
4.535
4.898
4.519
4.535
629,615
+0.21(+4.81%)
Dec 27, 2016
4.668
4.690
4.300
4.327
439,747
-0.30(-6.57%)
Dec 23, 2016
4.631
4.631
4.631
0
-0.03(-0.57%)
Dec 22, 2016
4.855
4.903
4.628
4.658
270,765
-0.25(-5.01%)
Dec 21, 2016
4.540
4.934
4.487
4.903
775,473
+0.44(+9.93%)
Dec 20, 2016
4.492
4.572
4.403
4.460
166,078
-0.02(-0.36%)
Dec 19, 2016
4.588
4.684
4.449
4.476
299,186
-0.13(-2.89%)
Dec 16, 2016
4.599
4.732
4.572
4.609
421,158
+0.06(+1.29%)
Dec 15, 2016
4.311
4.599
4.289
4.551
219,247
+0.20(+4.66%)
Dec 14, 2016
4.556
4.625
4.321
4.348
385,196
-0.25(-5.34%)
Dec 13, 2016
4.577
4.679
4.535
4.593
662,687
+0.03(+0.70%)
Dec 12, 2016
5.026
5.068
4.537
4.561
360,012
-0.46(-9.24%)
Dec 09, 2016
5.164
5.255
4.956
5.026
504,623
-0.04(-0.84%)
Dec 08, 2016
4.593
5.116
4.593
5.068
663,448
+0.49(+10.72%)
Dec 07, 2016
4.433
4.615
4.401
4.577
318,526
+0.14(+3.13%)
Dec 06, 2016
4.065
4.503
3.996
4.439
543,699
+0.37(+9.19%)
Dec 05, 2016
3.953
4.108
3.921
4.065
294,228
+0.17(+4.38%)
Dec 02, 2016
3.852
3.980
3.788
3.895
259,277
+0.05(+1.25%)
Dec 01, 2016
3.804
3.900
3.717
3.847
442,347
+0.12(+3.29%)
Nov 30, 2016
3.873
3.991
3.681
3.724
448,210
+0.01(+0.29%)
Nov 29, 2016
3.809
3.900
3.692
3.713
351,015
-0.18(-4.66%)
Nov 28, 2016
4.001
4.023
3.895
3.895
258,038
-0.10(-2.41%)
Nov 25, 2016
4.001
4.028
3.959
3.991
129,091
+0.00(+0.00%)
Nov 23, 2016
3.991
3.991
3.991
0
-0.01(-0.13%)
Nov 22, 2016
3.937
4.028
3.900
3.996
233,277
+0.07(+1.90%)
Nov 21, 2016
3.991
3.991
3.873
3.921
320,685
+0.10(+2.65%)
Nov 18, 2016
3.729
3.863
3.729
3.820
246,902
+0.09(+2.43%)
Nov 17, 2016
3.943
4.049
3.649
3.729
575,320
-0.17(-4.38%)
Nov 16, 2016
3.681
4.172
3.677
3.900
966,666
+0.19(+5.03%)
Nov 15, 2016
3.623
3.751
3.612
3.713
367,421
+0.13(+3.57%)
Nov 14, 2016
3.655
3.756
3.553
3.585
523,311
-0.13(-3.59%)
Nov 11, 2016
3.462
3.735
3.441
3.719
520,231
+0.22(+6.25%)
Nov 10, 2016
3.340
3.580
3.340
3.500
525,170
+0.15(+4.62%)
Nov 09, 2016
3.148
3.414
3.121
3.345
380,032
+0.18(+5.73%)
Nov 08, 2016
3.126
3.201
3.073
3.164
253,878
+0.02(+0.51%)
Nov 07, 2016
3.153
3.229
3.132
3.148
258,941
+0.04(+1.37%)
Nov 04, 2016
3.078
3.185
3.073
3.105
242,400
-0.01(-0.34%)
Nov 03, 2016
3.110
3.286
3.105
3.116
378,092
+0.01(+0.34%)
Nov 02, 2016
3.260
3.260
3.038
3.105
345,321
-0.19(-5.83%)
Nov 01, 2016
3.025
3.341
3.025
3.297
483,111
+0.29(+9.77%)
Oct 31, 2016
3.185
3.340
3.004
3.004
800,353
-0.21(-6.63%)
Oct 28, 2016
3.153
3.260
3.100
3.217
909,186
-0.14(-4.13%)
Oct 27, 2016
3.281
3.398
3.265
3.356
484,378
+0.11(+3.45%)
Oct 26, 2016
3.238
3.340
3.207
3.244
180,815
-0.01(-0.33%)
Oct 25, 2016
3.313
3.376
3.238
3.254
227,397
-0.10(-2.87%)
Oct 24, 2016
3.404
3.564
3.318
3.350
301,623
-0.06(-1.87%)
Oct 21, 2016
3.361
3.446
3.361
3.414
125,419
+0.02(+0.63%)
Oct 20, 2016
3.318
3.446
3.308
3.393
155,477
+0.02(+0.63%)
Oct 19, 2016
3.313
3.452
3.302
3.372
200,541
+0.07(+2.27%)
Oct 18, 2016
3.206
3.350
3.206
3.297
388,173
+0.10(+3.17%)
Oct 17, 2016
3.441
3.468
3.185
3.196
538,604
-0.25(-7.13%)
Oct 14, 2016
3.478
3.516
3.436
3.441
289,166
-0.01(-0.31%)
Oct 13, 2016
3.430
3.531
3.350
3.452
301,803
+0.01(+0.15%)
Oct 12, 2016
3.500
3.542
3.414
3.446
201,452
-0.07(-2.12%)
Oct 11, 2016
3.612
3.636
3.484
3.521
290,980
-0.11(-3.08%)
Oct 10, 2016
3.772
3.799
3.615
3.633
539,687
-0.07(-1.87%)
Oct 07, 2016
3.574
3.793
3.532
3.703
921,658
+0.12(+3.43%)
Oct 06, 2016
3.388
3.628
3.334
3.580
1,024,791
+0.23(+6.85%)
Oct 05, 2016
3.308
3.366
3.276
3.350
630,069
+0.11(+3.46%)
Oct 04, 2016
3.340
3.340
3.174
3.238
602,978
-0.11(-3.19%)
Oct 03, 2016
3.233
3.372
3.233
3.345
415,822
+0.14(+4.50%)
Sep 30, 2016
3.158
3.273
3.110
3.201
754,609
+0.09(+2.74%)
Sep 29, 2016
3.228
3.292
3.084
3.116
386,096
-0.08(-2.50%)
Sep 28, 2016
3.041
3.228
3.014
3.196
532,683
+0.15(+4.90%)
Sep 27, 2016
3.062
3.121
2.990
3.046
338,591
-0.08(-2.56%)
Sep 26, 2016
3.105
3.196
3.062
3.126
544,130
+0.06(+1.91%)
Sep 23, 2016
3.217
3.238
2.977
3.068
583,586
-0.17(-5.27%)
Sep 22, 2016
2.977
3.244
2.977
3.238
486,942
+0.30(+10.16%)
Sep 21, 2016
2.913
2.956
2.881
2.940
274,230
+0.08(+2.80%)
Sep 20, 2016
2.940
2.956
2.838
2.860
271,483
-0.11(-3.60%)
Sep 19, 2016
2.929
3.004
2.892
2.966
394,482
+0.06(+2.21%)
Sep 16, 2016
2.860
2.961
2.833
2.902
486,468
+0.02(+0.74%)
Sep 15, 2016
2.881
2.934
2.838
2.881
264,392
+0.01(+0.19%)
Sep 14, 2016
2.961
2.966
2.865
2.876
219,644
-0.12(-4.09%)
Sep 13, 2016
2.982
3.036
2.940
2.998
292,931
-0.04(-1.40%)
Sep 12, 2016
3.009
3.084
2.993
3.041
332,037
-0.01(-0.35%)
Sep 09, 2016
3.110
3.132
3.038
3.052
371,779
-0.09(-2.89%)
Sep 08, 2016
3.121
3.211
3.094
3.142
478,404
+0.04(+1.38%)
Sep 07, 2016
2.972
3.132
2.966
3.100
601,059
+0.15(+5.25%)
Sep 06, 2016
2.737
2.972
2.737
2.945
454,455
+0.20(+7.39%)
Sep 02, 2016
2.721
2.742
2.742
2.742
421,363
+0.03(+0.98%)
Sep 01, 2016
2.828
2.860
2.705
2.716
593,938
-0.13(-4.50%)
Aug 31, 2016
2.977
2.982
2.806
2.844
644,117
-0.15(-5.16%)
Aug 30, 2016
2.998
3.116
2.961
2.998
626,815
+0.01(+0.36%)
Aug 29, 2016
3.068
3.068
2.972
2.988
493,307
-0.10(-3.28%)
Aug 26, 2016
3.212
3.214
3.089
3.089
752,227
-0.12(-3.82%)
Aug 25, 2016
3.185
3.222
3.148
3.212
715,869
+0.01(+0.33%)
Aug 24, 2016
3.382
3.404
3.196
3.201
883,633
-0.21(-6.10%)
Aug 23, 2016
3.377
3.420
3.297
3.409
636,766
+0.05(+1.43%)
Aug 22, 2016
3.361
3.377
3.281
3.361
585,861
+0.00(+0.00%)
Aug 19, 2016
3.382
3.393
3.297
3.361
223,183
-0.02(-0.63%)
Aug 18, 2016
3.361
3.398
3.313
3.382
292,607
+0.04(+1.12%)
Aug 17, 2016
3.329
3.361
3.270
3.345
350,364
+0.01(+0.32%)
Aug 16, 2016
3.372
3.420
3.329
3.334
447,818
-0.03(-0.79%)
Aug 15, 2016
3.281
3.401
3.276
3.361
580,710
+0.09(+2.61%)
Aug 12, 2016
3.356
3.393
3.240
3.276
450,144
-0.09(-2.69%)
Aug 11, 2016
3.148
3.409
3.121
3.366
575,942
+0.25(+8.05%)
Aug 10, 2016
3.249
3.249
3.113
3.116
629,647
-0.12(-3.79%)
Aug 09, 2016
3.366
3.366
3.222
3.238
330,905
-0.13(-3.80%)
Aug 08, 2016
3.361
3.441
3.334
3.366
420,774
+0.02(+0.64%)
Aug 05, 2016
3.228
3.366
3.222
3.345
320,485
+0.13(+4.15%)
Aug 04, 2016
3.206
3.345
3.174
3.212
451,484
+0.02(+0.50%)
Aug 03, 2016
3.094
3.198
3.062
3.196
502,974
+0.09(+2.74%)
Aug 02, 2016
3.137
3.169
3.025
3.110
578,577
+0.00(+0.00%)
Aug 01, 2016
3.276
3.276
3.076
3.110
433,297
-0.18(-5.51%)
Jul 29, 2016
3.260
3.292
3.195
3.292
549,717
+0.03(+0.98%)
Jul 28, 2016
3.270
3.289
3.024
3.260
953,617
-0.05(-1.45%)
Jul 27, 2016
3.494
3.521
3.302
3.308
531,695
-0.16(-4.62%)
Jul 26, 2016
3.548
3.591
3.446
3.468
518,827
-0.11(-2.99%)
Jul 25, 2016
3.569
3.607
3.510
3.574
440,564
+0.01(+0.15%)
Jul 22, 2016
3.703
3.735
3.548
3.569
407,458
-0.11(-3.04%)
Jul 21, 2016
3.788
3.836
3.681
3.681
255,659
-0.09(-2.40%)
Jul 20, 2016
3.745
3.847
3.729
3.772
405,185
-0.01(-0.14%)
Jul 19, 2016
3.852
3.927
3.777
3.777
349,352
-0.10(-2.48%)
Jul 18, 2016
3.772
3.921
3.745
3.873
500,231
+0.07(+1.82%)
Jul 15, 2016
3.879
3.884
3.799
3.804
303,762
-0.04(-1.11%)
Jul 14, 2016
3.857
3.895
3.783
3.847
433,244
+0.05(+1.26%)
Jul 13, 2016
3.980
4.012
3.777
3.799
427,471
-0.18(-4.56%)
Jul 12, 2016
3.927
4.044
3.927
3.980
325,529
+0.11(+2.90%)
Jul 11, 2016
3.895
3.975
3.836
3.868
322,773
+0.01(+0.28%)
Jul 08, 2016
3.788
3.932
3.745
3.857
316,819
+0.11(+2.99%)
Jul 07, 2016
3.799
3.895
3.697
3.745
447,147
-0.02(-0.43%)
Jul 06, 2016
3.735
3.788
3.655
3.761
479,070
+0.03(+0.86%)
Jul 05, 2016
3.991
4.033
3.724
3.729
588,279
-0.33(-8.03%)
Jul 01, 2016
3.889
4.055
4.055
4.055
644,228
+0.29(+7.80%)
Jun 30, 2016
3.852
3.889
3.681
3.761
1,205,080
-0.17(-4.21%)
Jun 29, 2016
3.964
3.969
3.868
3.927
433,359
+0.05(+1.38%)
Jun 28, 2016
3.788
3.916
3.788
3.873
359,498
+0.14(+3.86%)
Jun 27, 2016
3.724
3.756
3.692
3.729
703,091
-0.01(-0.29%)
Jun 24, 2016
3.761
3.791
3.701
3.740
767,966
-0.13(-3.44%)
Jun 23, 2016
3.804
3.889
3.804
3.873
261,545
+0.11(+2.83%)
Jun 22, 2016
3.777
3.804
3.735
3.767
350,501
+0.02(+0.43%)
Jun 21, 2016
3.847
3.868
3.681
3.751
403,333
-0.12(-3.03%)
Jun 20, 2016
3.847
3.980
3.831
3.868
604,200
+0.05(+1.40%)
Jun 17, 2016
4.193
4.193
3.772
3.815
760,774
-0.26(-6.41%)
Jun 16, 2016
4.135
4.156
4.012
4.076
383,575
-0.10(-2.30%)
Jun 15, 2016
4.199
4.209
4.055
4.172
608,165
-0.03(-0.76%)
Jun 14, 2016
4.391
4.423
4.119
4.204
753,209
-0.21(-4.83%)
Jun 13, 2016
4.428
4.487
4.316
4.417
561,708
-0.02(-0.36%)
Jun 10, 2016
4.556
4.567
4.327
4.433
690,428
-0.19(-4.04%)
Jun 09, 2016
4.855
4.900
4.601
4.620
1,056,540
-0.28(-5.77%)
Jun 08, 2016
4.818
4.940
4.764
4.903
709,938
+0.13(+2.80%)
Jun 07, 2016
4.812
4.834
4.748
4.770
598,751
-0.03(-0.67%)
Jun 06, 2016
4.764
4.807
4.695
4.802
717,080
+0.06(+1.35%)
Jun 03, 2016
4.786
4.802
4.631
4.738
774,611
-0.05(-1.11%)
Jun 02, 2016
4.577
4.791
4.535
4.791
600,748
+0.19(+4.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.